Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.18	23.48	22.71	22.71	17,594,864	-0.86(-3.64%)
Jul 28, 2011	24.88	25.26	23.24	23.57	18,463,928	-2.04(-7.97%)
Jul 27, 2011	25.68	25.77	25.49	25.61	6,630,385	-0.21(-0.81%)
Jul 26, 2011	25.87	25.98	25.64	25.82	3,821,786	-0.11(-0.42%)
Jul 25, 2011	25.74	26.07	25.64	25.93	5,497,208	-0.01(-0.06%)
Jul 22, 2011	26.12	26.12	25.90	25.94	4,508,073	-0.43(-1.64%)
Jul 21, 2011	26.17	26.57	26.13	26.37	4,242,647	+0.31(+1.19%)
Jul 20, 2011	26.13	26.33	25.99	26.06	4,210,007	+0.06(+0.22%)
Jul 19, 2011	25.80	26.12	25.78	26.00	4,053,508	+0.24(+0.92%)
Jul 18, 2011	25.96	26.01	25.69	25.77	5,144,146	-0.31(-1.19%)
Jul 15, 2011	26.08	26.18	25.83	26.08	4,246,871	+0.08(+0.31%)
Jul 14, 2011	26.41	26.47	25.96	26.00	4,717,952	-0.35(-1.34%)
Jul 13, 2011	26.59	26.62	26.31	26.35	4,714,478	-0.06(-0.25%)
Jul 12, 2011	26.59	26.59	26.24	26.42	6,541,232	-0.38(-1.40%)
Jul 11, 2011	26.93	26.99	26.69	26.79	3,419,965	-0.43(-1.56%)
Jul 08, 2011	27.14	27.24	26.99	27.22	3,706,377	-0.19(-0.68%)
Jul 07, 2011	27.37	27.45	27.29	27.40	4,557,070	+0.19(+0.72%)
Jul 06, 2011	27.11	27.29	27.00	27.21	3,547,745	+0.08(+0.29%)
Jul 05, 2011	27.04	27.24	26.96	27.13	3,096,339	+0.06(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.